Voltatron AG (FRA:VBX)
Germany · Delayed Price · Currency is EUR 3.800
-0.220 (-5.47%)
Aug 1, 2025, 5:20 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.66 | 3.98 | 3.66 | 3.80 | 3.82 | -6.17% | 17,220 |
| Jul 31, 2025 | 4.02 | 4.10 | 3.98 | 4.05 | 4.05 | -0.98% | 5,355 |
| Jul 30, 2025 | 4.26 | 4.70 | 3.93 | 4.09 | 4.09 | 9.36% | 89,953 |
| Jul 29, 2025 | 3.29 | 3.74 | 3.25 | 3.74 | 3.74 | 17.24% | 49,415 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.31% | 4,839 |
| Jul 25, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 4,496 |
| Jul 24, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 0.32% | 14,081 |
| Jul 23, 2025 | 3.12 | 3.18 | 3.07 | 3.17 | 3.17 | 1.93% | 3,941 |
| Jul 22, 2025 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 1.30% | 1,955 |
| Jul 21, 2025 | 3.08 | 3.11 | 3.00 | 3.07 | 3.07 | 0.99% | 16,695 |
| Jul 18, 2025 | 3.09 | 3.10 | 3.01 | 3.04 | 3.04 | -0.65% | 11,054 |
| Jul 17, 2025 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | 0.33% | 1,500 |
| Jul 16, 2025 | 3.07 | 3.09 | 3.00 | 3.05 | 3.05 | 1.33% | 11,312 |
| Jul 15, 2025 | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | 1.01% | 5,637 |
| Jul 14, 2025 | 2.95 | 3.04 | 2.92 | 2.98 | 2.98 | 1.36% | 5,288 |
| Jul 11, 2025 | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | 1.38% | 3,348 |
| Jul 10, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | -0.68% | 1,500 |
| Jul 9, 2025 | 2.91 | 3.00 | 2.85 | 2.92 | 2.92 | -0.68% | 21,682 |
| Jul 8, 2025 | 2.89 | 2.97 | 2.87 | 2.94 | 2.94 | 3.16% | 28,093 |
| Jul 7, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.71% | 1,817 |
| Jul 4, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | -0.35% | 2,265 |
| Jul 3, 2025 | 2.84 | 2.89 | 2.80 | 2.84 | 2.84 | -0.35% | 17,871 |
| Jul 2, 2025 | 2.75 | 2.89 | 2.75 | 2.85 | 2.85 | 5.95% | 30,595 |
| Jul 1, 2025 | 2.69 | 2.80 | 2.61 | 2.69 | 2.69 | 0.75% | 31,042 |
| Jun 30, 2025 | 2.69 | 2.69 | 2.61 | 2.67 | 2.67 | 2.30% | 3,700 |
| Jun 27, 2025 | 2.62 | 2.70 | 2.61 | 2.61 | 2.61 | 0.38% | 1,916 |
| Jun 26, 2025 | 2.60 | 2.73 | 2.60 | 2.60 | 2.60 | -2.26% | 19,711 |
| Jun 25, 2025 | 2.70 | 2.70 | 2.61 | 2.66 | 2.66 | -2.56% | 931 |
| Jun 24, 2025 | 2.61 | 2.73 | 2.60 | 2.73 | 2.73 | 2.63% | 7,532 |
| Jun 23, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 4.31% | 6,293 |
| Jun 20, 2025 | 2.61 | 2.61 | 2.45 | 2.55 | 2.55 | -1.16% | 19,563 |
| Jun 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.15% | 200 |
| Jun 18, 2025 | 2.52 | 2.61 | 2.52 | 2.61 | 2.61 | 1.95% | 400 |
| Jun 17, 2025 | 2.52 | 2.56 | 2.51 | 2.56 | 2.56 | 1.99% | 9,548 |
| Jun 16, 2025 | 2.80 | 2.81 | 2.44 | 2.51 | 2.51 | -4.20% | 27,722 |
| Jun 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 5,000 |
| Jun 12, 2025 | 2.71 | 2.80 | 2.64 | 2.64 | 2.64 | -2.58% | 5,000 |
| Jun 11, 2025 | 2.49 | 2.75 | 2.40 | 2.71 | 2.71 | 34.83% | 19,884 |
| Jun 10, 2025 | 2.90 | 2.90 | 2.00 | 2.01 | 2.01 | -32.09% | 50,275 |
| Jun 9, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -1.00% | 3,145 |
| Jun 6, 2025 | 2.95 | 2.99 | 2.89 | 2.99 | 2.99 | - | 2,786 |
| Jun 5, 2025 | 2.93 | 2.99 | 2.89 | 2.99 | 2.99 | 1.01% | 6,532 |
| Jun 4, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -1.99% | 2,008 |
| Jun 3, 2025 | 2.94 | 3.02 | 2.85 | 3.02 | 3.02 | 5.59% | 24,338 |
| Jun 2, 2025 | 2.97 | 2.97 | 2.79 | 2.86 | 2.86 | -4.03% | 12,071 |
| May 30, 2025 | 2.91 | 2.98 | 2.90 | 2.98 | 2.98 | - | 7,250 |
| May 29, 2025 | 3.06 | 3.07 | 2.97 | 2.98 | 2.98 | 0.34% | 14,360 |
| May 28, 2025 | 3.01 | 3.01 | 2.91 | 2.97 | 2.97 | -1.00% | 14,146 |
| May 27, 2025 | 3.08 | 3.08 | 2.94 | 3.00 | 3.00 | - | 8,556 |
| May 26, 2025 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | 0.33% | 14,369 |